Nickel Creek Platinum Corp. (TSXV:NCP)
Canada
· Delayed Price · Currency is CAD 1.060
-0.110 (-9.40%)
Jun 19, 2025, 4:00 PM EDT
Nickel Creek Platinum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2025 | 1.10 | 1.10 | 1.06 | 1.06 | - | -9.40% | 400 |
| Jun 18, 2025 | 1.27 | 1.27 | 1.17 | 1.17 | - | -6.40% | 5,900 |
| Jun 17, 2025 | 1.32 | 1.32 | 1.25 | 1.25 | - | -10.71% | 19,600 |
| Jun 16, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | - | - | 1,200 |
| Jun 13, 2025 | 1.34 | 1.46 | 1.34 | 1.40 | - | 6.06% | 1,900 |
| Jun 12, 2025 | 1.32 | 1.40 | 1.32 | 1.32 | - | 0.76% | 2,300 |
| Jun 11, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | - | -7.09% | 7,700 |
| Jun 10, 2025 | 1.36 | 1.54 | 1.36 | 1.41 | - | -3.42% | 2,700 |
| Jun 9, 2025 | 1.28 | 1.47 | 1.28 | 1.46 | - | 23.73% | 3,100 |
| Jun 6, 2025 | 1.10 | 1.50 | 1.08 | 1.18 | - | -23.38% | 15,200 |
| Jun 5, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | - | 1.99% | 5,400 |
| Jun 4, 2025 | 1.50 | 1.52 | 1.50 | 1.51 | - | 4.14% | 2,200 |
| Jun 3, 2025 | 1.55 | 1.55 | 1.45 | 1.45 | - | -6.45% | 2,200 |
| Jun 2, 2025 | 1.55 | 1.55 | 1.51 | 1.55 | - | 4.73% | 5,700 |
| May 30, 2025 | 1.55 | 1.55 | 1.48 | 1.48 | - | -4.52% | 4,100 |
| May 29, 2025 | 1.00 | 1.55 | 0.87 | 1.55 | - | 15.67% | 21,200 |
| May 28, 2025 | 1.52 | 1.57 | 1.25 | 1.34 | - | -11.26% | 13,800 |
| May 27, 2025 | 1.21 | 1.51 | 1.20 | 1.51 | - | 41.12% | 29,500 |
| May 26, 2025 | 0.95 | 1.07 | 0.95 | 1.07 | - | 12.63% | 1,100 |
| May 23, 2025 | 0.70 | 1.00 | 0.70 | 0.95 | - | 35.71% | 12,300 |
| May 22, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | 11.11% | 900 |
| May 21, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | - | 2,700 |
| May 20, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | - | 8.62% | 9,000 |
| May 16, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | - |
| May 15, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | 3.57% | 1,300 |
| May 14, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | -6.67% | 2,100 |
| May 13, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | - |
| May 12, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | 5.26% | 600 |
| May 9, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | -6.56% | 3,500 |
| May 8, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | 1.67% | 700 |
| May 7, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | - | 22.45% | 4,400 |
| May 6, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | - |
| May 5, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | - |
| May 2, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | -2.00% | 3,500 |
| May 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | -13.79% | 7,000 |
| Apr 30, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | 5.45% | 5,700 |
| Apr 29, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | -5.17% | 3,100 |
| Apr 28, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | - |
| Apr 25, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | - |
| Apr 24, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | - |
| Apr 23, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | 11.54% | 1,100 |
| Apr 22, 2025 | 0.47 | 0.52 | 0.47 | 0.52 | - | 33.33% | 5,500 |
| Apr 21, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| Apr 17, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | - | -15.22% | 2,800 |
| Apr 16, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | - | 4.55% | 5,700 |
| Apr 15, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | 7.32% | 20,000 |
| Apr 14, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | - | - |
| Apr 11, 2025 | 0.44 | 0.44 | 0.40 | 0.41 | - | -2.38% | 6,500 |
| Apr 10, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | - | -6.67% | 1,500 |
| Apr 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |